Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-10-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $1.74 | $2.77 | 111,200 | — | — |
| 2005-12-29 | $1.74 | $2.77 | 449,600 | — | — |
| 2005-12-28 | $1.69 | $2.69 | 219,200 | — | — |
| 2005-12-27 | $1.72 | $2.73 | 401,600 | — | — |
| 2005-12-23 | $1.81 | $2.88 | 93,600 | — | — |
| 2005-12-22 | $1.75 | $2.79 | 142,400 | — | — |
| 2005-12-21 | $1.78 | $2.83 | 97,600 | — | — |
| 2005-12-20 | $1.77 | $2.81 | 392,800 | — | — |
| 2005-12-19 | $1.74 | $2.76 | 140,000 | — | — |
| 2005-12-16 | $1.77 | $2.81 | 195,200 | — | — |
| 2005-12-15 | $1.79 | $2.85 | 96,800 | — | — |
| 2005-12-14 | $1.81 | $2.88 | 371,200 | — | — |
| 2005-12-13 | $1.81 | $2.87 | 450,400 | — | — |
| 2005-12-12 | $1.80 | $2.86 | 177,600 | — | — |
| 2005-12-09 | $1.86 | $2.96 | 164,800 | — | — |
| 2005-12-08 | $1.93 | $3.07 | 502,400 | — | — |
| 2005-12-07 | $1.96 | $3.11 | 766,400 | — | — |
| 2005-12-06 | $2.00 | $3.17 | 279,200 | — | — |
| 2005-12-05 | $2.02 | $3.20 | 104,800 | — | — |
| 2005-12-02 | $2.06 | $3.27 | 140,800 | — | — |
| 2005-12-01 | $1.95 | $3.10 | 296,800 | — | — |
| 2005-11-30 | $2.00 | $3.18 | 64,800 | — | — |
| 2005-11-29 | $2.02 | $3.21 | 129,600 | — | — |
| 2005-11-28 | $1.99 | $3.16 | 116,800 | — | — |
| 2005-11-25 | $1.98 | $3.15 | 104,000 | — | — |
| 2005-11-23 | $1.90 | $3.03 | 83,200 | — | — |
| 2005-11-22 | $1.85 | $2.94 | 58,400 | — | — |
| 2005-11-21 | $1.89 | $3.01 | 64,000 | — | — |
| 2005-11-18 | $1.85 | $2.94 | 67,200 | — | — |
| 2005-11-17 | $1.87 | $2.97 | 140,000 | — | — |
| 2005-11-16 | $1.85 | $2.94 | 143,200 | — | — |
| 2005-11-15 | $1.81 | $2.87 | 85,600 | — | — |
| 2005-11-14 | $1.83 | $2.91 | 192,800 | — | — |
| 2005-11-11 | $1.88 | $2.99 | 1,893,600 | — | — |
| 2005-11-10 | $1.84 | $2.92 | 8,129,600 | — | — |
| 2005-11-09 | $1.98 | $3.14 | 124,800 | — | — |
| 2005-11-08 | $1.96 | $3.12 | 60,800 | — | — |
| 2005-11-07 | $1.96 | $3.11 | 64,800 | — | — |
| 2005-11-04 | $1.97 | $3.13 | 95,200 | — | — |
| 2005-11-03 | $1.96 | $3.11 | 637,600 | — | — |
| 2005-11-02 | $1.96 | $3.11 | 135,200 | — | — |
| 2005-11-01 | $1.96 | $3.12 | 536,800 | — | — |
| 2005-10-31 | $1.96 | $3.11 | 105,600 | — | — |
| 2005-10-28 | $1.92 | $3.06 | 80,800 | — | — |
| 2005-10-27 | $1.88 | $2.99 | 92,000 | — | — |
| 2005-10-26 | $1.93 | $3.07 | 195,200 | — | — |
| 2005-10-25 | $1.94 | $3.09 | 396,800 | — | — |
| 2005-10-24 | $1.95 | $3.10 | 334,400 | — | — |
| 2005-10-21 | $1.91 | $3.03 | 265,600 | — | — |
| 2005-10-20 | $1.93 | $3.06 | 224,800 | — | — |
| 2005-10-19 | $2.05 | $3.26 | 122,400 | — | — |
| 2005-10-18 | $2.07 | $3.29 | 686,400 | — | — |
| 2005-10-17 | $2.06 | $3.28 | 426,400 | — | — |
| 2005-10-14 | $2.07 | $3.29 | 1,350,400 | — | — |
| 2005-10-13 | $2.07 | $3.29 | 751,200 | — | — |
| 2005-10-12 | $2.05 | $3.26 | 38,400 | — | — |
| 2005-10-11 | $2.09 | $3.33 | 386,400 | — | — |
| 2005-10-10 | $2.09 | $3.32 | 211,200 | — | — |
| 2005-10-07 | $2.06 | $3.27 | 222,400 | — | — |
| 2005-10-06 | $1.97 | $3.13 | 609,600 | — | — |
| 2005-10-05 | $2.08 | $3.30 | 217,600 | — | — |
| 2005-10-04 | $2.13 | $3.39 | 156,000 | — | — |
| 2005-10-03 | $2.18 | $3.46 | 228,000 | — | — |
| 2005-09-30 | $2.16 | $3.42 | 300,800 | — | — |
| 2005-09-29 | $2.19 | $3.49 | 55,200 | — | — |
| 2005-09-28 | $2.21 | $3.51 | 76,800 | — | — |
| 2005-09-27 | $2.16 | $3.43 | 151,200 | — | — |
| 2005-09-26 | $2.17 | $3.45 | 56,800 | — | — |
| 2005-09-23 | $2.16 | $3.43 | 148,000 | — | — |
| 2005-09-22 | $2.17 | $3.44 | 207,200 | — | — |
| 2005-09-21 | $2.21 | $3.52 | 561,600 | — | — |
| 2005-09-20 | $2.12 | $3.38 | 164,800 | — | — |
| 2005-09-19 | $2.10 | $3.34 | 118,400 | — | — |
| 2005-09-16 | $2.03 | $3.22 | 1,151,200 | — | — |
| 2005-09-15 | $2.07 | $3.29 | 180,000 | — | — |
| 2005-09-14 | $2.08 | $3.30 | 259,200 | — | — |
| 2005-09-13 | $2.07 | $3.29 | 305,600 | — | — |
| 2005-09-12 | $2.08 | $3.30 | 116,800 | — | — |
| 2005-09-09 | $2.08 | $3.30 | 147,200 | — | — |
| 2005-09-08 | $2.06 | $3.27 | 113,600 | — | — |
| 2005-09-07 | $2.06 | $3.27 | 128,000 | — | — |
| 2005-09-06 | $2.02 | $3.21 | 365,600 | — | — |
| 2005-09-02 | $2.05 | $3.25 | 60,000 | — | — |
| 2005-09-01 | $2.07 | $3.28 | 143,200 | — | — |
| 2005-08-31 | $2.04 | $3.24 | 152,000 | — | — |
| 2005-08-30 | $2.00 | $3.18 | 356,800 | — | — |
| 2005-08-29 | $2.03 | $3.23 | 162,400 | — | — |
| 2005-08-26 | $2.00 | $3.18 | 180,800 | — | — |
| 2005-08-25 | $1.99 | $3.17 | 170,400 | — | — |
| 2005-08-24 | $1.97 | $3.13 | 161,600 | — | — |
| 2005-08-23 | $1.96 | $3.11 | 581,600 | — | — |
| 2005-08-22 | $1.96 | $3.12 | 184,800 | — | — |
| 2005-08-19 | $1.92 | $3.05 | 2,114,400 | — | — |
| 2005-08-18 | $1.92 | $3.05 | 522,400 | — | — |
| 2005-08-17 | $1.96 | $3.11 | 2,692,800 | — | — |
| 2005-08-16 | $1.91 | $3.04 | 3,479,200 | — | — |
| 2005-08-15 | $1.94 | $3.08 | 2,042,400 | — | — |
| 2005-08-12 | $1.83 | $2.91 | 1,215,200 | — | — |
| 2005-08-11 | $1.88 | $2.99 | 520,800 | — | — |
| 2005-08-10 | $1.96 | $3.06 | 347,200 | — | — |
| 2005-08-09 | $1.99 | $3.10 | 380,000 | — | — |
| 2005-08-08 | $2.02 | $3.14 | 393,600 | — | — |
| 2005-08-05 | $2.09 | $3.26 | 348,000 | — | — |
| 2005-08-04 | $2.09 | $3.26 | 1,068,000 | — | — |
| 2005-08-03 | $2.14 | $3.33 | 582,400 | — | — |
| 2005-08-02 | $2.11 | $3.29 | 500,800 | — | — |
| 2005-08-01 | $2.02 | $3.15 | 795,200 | — | — |
| 2005-07-29 | $2.05 | $3.19 | 366,400 | — | — |
| 2005-07-28 | $2.08 | $3.24 | 713,600 | — | — |
| 2005-07-27 | $2.07 | $3.23 | 260,000 | — | — |
| 2005-07-26 | $2.08 | $3.23 | 307,200 | — | — |
| 2005-07-25 | $2.06 | $3.21 | 364,000 | — | — |
| 2005-07-22 | $2.15 | $3.35 | 251,200 | — | — |
| 2005-07-21 | $2.17 | $3.38 | 308,800 | — | — |
| 2005-07-20 | $2.17 | $3.38 | 294,400 | — | — |
| 2005-07-19 | $2.16 | $3.37 | 170,400 | — | — |
| 2005-07-18 | $2.21 | $3.45 | 183,200 | — | — |
| 2005-07-15 | $2.23 | $3.48 | 324,000 | — | — |
| 2005-07-14 | $2.22 | $3.45 | 126,400 | — | — |
| 2005-07-13 | $2.18 | $3.39 | 91,200 | — | — |
| 2005-07-12 | $2.17 | $3.38 | 248,800 | — | — |
| 2005-07-11 | $2.15 | $3.35 | 276,800 | — | — |
| 2005-07-08 | $2.11 | $3.28 | 287,200 | — | — |
| 2005-07-07 | $2.13 | $3.32 | 644,000 | — | — |
| 2005-07-06 | $2.14 | $3.33 | 732,800 | — | — |
| 2005-07-05 | $2.16 | $3.36 | 252,800 | — | — |
| 2005-07-01 | $2.17 | $3.37 | 496,000 | — | — |
| 2005-06-30 | $2.19 | $3.42 | 272,800 | — | — |
| 2005-06-29 | $2.23 | $3.47 | 262,400 | — | — |
| 2005-06-28 | $2.24 | $3.49 | 258,400 | — | — |
| 2005-06-27 | $2.21 | $3.45 | 393,600 | — | — |
| 2005-06-24 | $2.23 | $3.48 | 224,000 | — | — |
| 2005-06-23 | $2.24 | $3.49 | 400,800 | — | — |
| 2005-06-22 | $2.37 | $3.70 | 1,389,600 | — | — |
| 2005-06-21 | $2.36 | $3.68 | 624,000 | — | — |
| 2005-06-20 | $2.38 | $3.70 | 182,400 | — | — |
| 2005-06-17 | $2.35 | $3.66 | 389,600 | — | — |
| 2005-06-16 | $2.38 | $3.70 | 1,000,000 | — | — |
| 2005-06-15 | $2.26 | $3.53 | 1,839,200 | — | — |
| 2005-06-14 | $2.23 | $3.48 | 488,800 | — | — |
| 2005-06-13 | $2.17 | $3.39 | 587,200 | — | — |
| 2005-06-10 | $2.16 | $3.36 | 272,000 | — | — |
| 2005-06-09 | $2.20 | $3.42 | 848,800 | — | — |
| 2005-06-08 | $2.23 | $3.47 | 820,800 | — | — |
| 2005-06-07 | $2.18 | $3.40 | 640,800 | — | — |
| 2005-06-06 | $2.16 | $3.37 | 365,600 | — | — |
| 2005-06-03 | $2.18 | $3.39 | 210,400 | — | — |
| 2005-06-02 | $2.16 | $3.37 | 417,600 | — | — |
| 2005-06-01 | $2.17 | $3.38 | 409,600 | — | — |
| 2005-05-31 | $2.15 | $3.35 | 392,800 | — | — |
| 2005-05-27 | $2.13 | $3.31 | 65,600 | — | — |
| 2005-05-26 | $2.14 | $3.33 | 47,200 | — | — |
| 2005-05-25 | $2.14 | $3.33 | 332,000 | — | — |
| 2005-05-24 | $2.13 | $3.32 | 144,800 | — | — |
| 2005-05-23 | $2.15 | $3.35 | 1,215,200 | — | — |
| 2005-05-20 | $2.13 | $3.31 | 439,200 | — | — |
| 2005-05-19 | $2.14 | $3.33 | 1,410,400 | — | — |
| 2005-05-18 | $2.14 | $3.34 | 237,600 | — | — |
| 2005-05-17 | $2.13 | $3.32 | 667,200 | — | — |
| 2005-05-16 | $2.14 | $3.33 | 334,400 | — | — |
| 2005-05-13 | $2.06 | $3.21 | 238,400 | — | — |
| 2005-05-12 | $2.20 | $3.43 | 159,200 | — | — |
| 2005-05-11 | $2.28 | $3.55 | 793,600 | — | — |
| 2005-05-10 | $2.16 | $3.37 | 592,800 | — | — |
| 2005-05-09 | $2.24 | $3.49 | 256,000 | — | — |
| 2005-05-06 | $2.22 | $3.46 | 218,400 | — | — |
| 2005-05-05 | $2.23 | $3.47 | 121,600 | — | — |
| 2005-05-04 | $2.22 | $3.46 | 212,800 | — | — |
| 2005-05-03 | $2.23 | $3.47 | 626,400 | — | — |
| 2005-05-02 | $2.22 | $3.46 | 724,000 | — | — |
| 2005-04-29 | $2.31 | $3.60 | 1,452,800 | — | — |
| 2005-04-28 | $2.13 | $3.31 | 1,424,800 | — | — |
| 2005-04-27 | $2.14 | $3.33 | 367,200 | — | — |
| 2005-04-26 | $2.12 | $3.30 | 452,800 | — | — |
| 2005-04-25 | $2.13 | $3.33 | 321,600 | — | — |
| 2005-04-22 | $2.10 | $3.27 | 133,600 | — | — |
| 2005-04-21 | $2.11 | $3.28 | 188,000 | — | — |
| 2005-04-20 | $2.09 | $3.25 | 874,400 | — | — |
| 2005-04-19 | $2.08 | $3.25 | 968,000 | — | — |
| 2005-04-18 | $2.02 | $3.15 | 2,154,400 | — | — |
| 2005-04-15 | $1.99 | $3.10 | 1,524,800 | — | — |
| 2005-04-14 | $1.98 | $3.08 | 1,748,800 | — | — |
| 2005-04-13 | $2.00 | $3.12 | 2,842,400 | — | — |
| 2005-04-12 | $1.95 | $3.04 | 262,400 | — | — |
| 2005-04-11 | $2.00 | $3.11 | 168,800 | — | — |
| 2005-04-08 | $1.98 | $3.08 | 192,000 | — | — |
| 2005-04-07 | $1.99 | $3.10 | 297,600 | — | — |
| 2005-04-06 | $2.03 | $3.16 | 42,400 | — | — |
| 2005-04-05 | $2.06 | $3.21 | 87,200 | — | — |
| 2005-04-04 | $2.06 | $3.21 | 238,400 | — | — |
| 2005-04-01 | $2.02 | $3.14 | 188,000 | — | — |
| 2005-03-31 | $2.00 | $3.11 | 465,600 | — | — |
| 2005-03-30 | $2.03 | $3.16 | 197,600 | — | — |
| 2005-03-29 | $2.00 | $3.12 | 189,600 | — | — |
| 2005-03-28 | $2.03 | $3.16 | 340,000 | — | — |
| 2005-03-24 | $2.00 | $3.11 | 591,200 | — | — |
| 2005-03-23 | $1.97 | $3.06 | 462,400 | — | — |
| 2005-03-22 | $2.04 | $3.17 | 165,600 | — | — |
| 2005-03-21 | $2.12 | $3.31 | 295,200 | — | — |
| 2005-03-18 | $2.13 | $3.31 | 213,600 | — | — |
| 2005-03-17 | $2.12 | $3.30 | 325,600 | — | — |
| 2005-03-16 | $2.08 | $3.24 | 230,400 | — | — |
| 2005-03-15 | $2.08 | $3.24 | 287,200 | — | — |
| 2005-03-14 | $2.05 | $3.19 | 344,000 | — | — |
| 2005-03-11 | $2.01 | $3.13 | 310,400 | — | — |
| 2005-03-10 | $2.03 | $3.17 | 776,800 | — | — |
| 2005-03-09 | $2.11 | $3.28 | 586,400 | — | — |
| 2005-03-08 | $2.09 | $3.25 | 652,800 | — | — |
| 2005-03-07 | $2.08 | $3.24 | 241,600 | — | — |
| 2005-03-04 | $2.10 | $3.27 | 920,000 | — | — |
| 2005-03-03 | $2.10 | $3.27 | 1,352,000 | — | — |
| 2005-03-02 | $2.16 | $3.37 | 816,000 | — | — |
| 2005-03-01 | $2.10 | $3.27 | 536,000 | — | — |
| 2005-02-28 | $2.09 | $3.25 | 790,400 | — | — |
| 2005-02-25 | $2.16 | $3.37 | 624,000 | — | — |
| 2005-02-24 | $2.19 | $3.41 | 836,000 | — | — |
| 2005-02-23 | $2.29 | $3.50 | 698,400 | — | — |
| 2005-02-22 | $2.31 | $3.53 | 249,600 | — | — |
| 2005-02-18 | $2.36 | $3.61 | 329,600 | — | — |
| 2005-02-17 | $2.37 | $3.62 | 697,600 | — | — |
| 2005-02-16 | $2.35 | $3.59 | 586,400 | — | — |
| 2005-02-15 | $2.30 | $3.52 | 585,600 | — | — |
| 2005-02-14 | $2.30 | $3.52 | 1,104,000 | — | — |
| 2005-02-11 | $2.17 | $3.32 | 510,400 | — | — |
| 2005-02-10 | $2.54 | $3.87 | 300,800 | — | — |
| 2005-02-09 | $2.50 | $3.82 | 124,800 | — | — |
| 2005-02-08 | $2.53 | $3.87 | 133,600 | — | — |
| 2005-02-07 | $2.47 | $3.78 | 714,400 | — | — |
| 2005-02-04 | $2.52 | $3.85 | 290,400 | — | — |
| 2005-02-03 | $2.44 | $3.73 | 156,000 | — | — |
| 2005-02-02 | $2.39 | $3.65 | 256,000 | — | — |
| 2005-02-01 | $2.38 | $3.63 | 96,000 | — | — |
| 2005-01-31 | $2.43 | $3.71 | 119,200 | — | — |
| 2005-01-28 | $2.35 | $3.59 | 20,000 | — | — |
| 2005-01-27 | $2.38 | $3.64 | 38,400 | — | — |
| 2005-01-26 | $2.40 | $3.67 | 24,000 | — | — |
| 2005-01-25 | $2.38 | $3.64 | 92,800 | — | — |
| 2005-01-24 | $2.36 | $3.61 | 45,600 | — | — |
| 2005-01-21 | $2.39 | $3.66 | 33,600 | — | — |
| 2005-01-20 | $2.39 | $3.66 | 16,000 | — | — |
| 2005-01-19 | $2.42 | $3.70 | 257,600 | — | — |
| 2005-01-18 | $2.38 | $3.64 | 80,800 | — | — |
| 2005-01-14 | $2.41 | $3.68 | 49,600 | — | — |
| 2005-01-13 | $2.37 | $3.62 | 113,600 | — | — |
| 2005-01-12 | $2.32 | $3.54 | 122,400 | — | — |
| 2005-01-11 | $2.25 | $3.44 | 270,400 | — | — |
| 2005-01-10 | $2.25 | $3.44 | 332,000 | — | — |
| 2005-01-07 | $2.31 | $3.54 | 91,200 | — | — |
| 2005-01-06 | $2.34 | $3.58 | 238,400 | — | — |
| 2005-01-05 | $2.37 | $3.62 | 38,400 | — | — |
| 2005-01-04 | $2.44 | $3.73 | 70,400 | — | — |
| 2005-01-03 | $2.43 | $3.71 | 335,200 | — | — |